CTCP Tập đoàn Pan (pan)

24
0.05
(0.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-09) 		0.10 0.42% 31,213,000 1,391,000 34.0
23.50
24.75
24
2 tháng
(2024-09-09) 		1.55 6.90% 59,908,900 3,163,796 75.5
22.45
24.75
24
3 tháng
(2024-08-12) 		1.70 7.62% 69,949,200 3,190,056 76.1
22.30
24.75
24
6 tháng
(2024-05-13) 		1.18 5.18% 165,356,600 8,498,801 203.1
21
25.40
24
12 tháng
(2023-11-14) 		5 26.33% 369,684,700 7,623,677 191.0
18.46
25.40
24
24 tháng
(2022-11-21) 		9.95 70.78% 801,268,400 19,255,616 385.3
12.83
25.40
24
36 tháng
(2021-11-24) 		-16.69 -41.02% 1,429,530,300 25,127,724 507.1
12.63
40.69
24
60 tháng
(2019-12-05) 		2.51 11.70% 2,013,951,473 -63,058,514 -2,146.6
12.63
40.69
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
21.50
 3,194,000 23.11 23.11 21.50 63,000 60,500 0.1
16/06/2022
23.11
 2,066,200 23.41 24.19 23.11 3,500 38,900 -0.8
15/06/2022
23.41
 2,145,300 23.75 24.34 22.82 32,500 91,700 -1.4
14/06/2022
23.75
 2,436,100 23.21 24.19 22.92 109,400 15,700 2.3
13/06/2022
23.21
 3,396,900 24.78 24.78 23.06 45,300 22,300 0.5
10/06/2022
24.78
 3,348,400 25.07 25.66 24.68 422,500 61,700 9.1
09/06/2022
25.07
 2,990,500 25.51 26.29 24.97 9,000 70,100 -1.6
08/06/2022
25.51
 1,805,100 23.85 25.51 24.68 10,000 2,500 0.2
07/06/2022
23.85
 4,775,300 22.33 23.85 22.43 0 0 0
06/06/2022
22.33
 1,552,500 22.18 23.06 22.08 91,400 0 2.1
03/06/2022
22.18
 1,049,000 22.47 22.52 21.94 103,700 49,200 1.2
02/06/2022
22.47
 1,610,800 22.77 23.45 22.38 15,300 48,900 -0.8
01/06/2022
22.77
 1,605,600 22.38 22.92 21.99 444,200 91,200 8.2
31/05/2022
22.38
 1,137,300 22.72 22.77 22.28 51,200 13,300 0.9
30/05/2022
22.72
 1,217,300 22.82 23.31 22.72 4,300 75,100 -1.6
27/05/2022
22.82
 2,051,900 21.74 23.01 21.99 25,000 0 0.6
26/05/2022
21.74
 1,169,300 21.35 21.99 21.50 8,700 7,000 0.0
25/05/2022
21.35
 1,685,600 20.47 21.40 20.42 54,500 8,300 1.0
24/05/2022
20.47
 928,200 20.42 20.57 19.78 9,700 19,500 -0.2
23/05/2022
20.42
 1,107,300 20.86 21.35 19.63 300 52,300 -1.1
20/05/2022
20.86
 1,307,400 20.57 21.15 20.37 15,300 11,100 0.1
19/05/2022
20.57
 1,029,000 20.57 21.05 19.78 9,400 23,500 -0.3
18/05/2022
20.57
 874,500 20.52 21.45 20.52 38,700 62,700 -0.5
17/05/2022
20.52
 1,817,800 19.19 20.52 19.00 137,600 19,900 2.5
16/05/2022
19.19
 1,489,600 20.17 21.05 19.19 50,300 34,500 0.3
13/05/2022
20.17
 1,973,300 21.69 21.84 20.17 17,700 32,600 -0.3
12/05/2022
21.69
 1,723,400 23.31 23.31 21.69 6,000 75,100 -1.6
11/05/2022
23.31
 1,099,700 23.21 23.50 23.01 39,800 29,500 0.3
10/05/2022
23.21
 1,760,900 22.72 23.50 21.50 189,400 1,500 4.5
09/05/2022
22.72
 2,372,500 24.38 24.38 22.72 4,400 29,600 -0.6
06/05/2022
24.38
 1,158,800 25.56 25.61 24.38 2,600 7,800 -0.1
05/05/2022
25.56
 1,402,300 26.05 26.39 25.27 7,800 51,300 -1.1
04/05/2022
26.05
 1,266,700 25.07 26.39 25.12 2,300 5,900 -0.1
29/04/2022
25.07
 1,238,900 24.53 25.46 24.34 36,300 300 0.9
28/04/2022
24.53
 929,800 24.78 24.83 24.29 32,200 37,500 -0.1
27/04/2022
24.78
 922,800 24.48 24.87 24.14 28,000 130,300 -2.6
26/04/2022
24.48
 2,190,600 23.26 24.48 22.43 237,500 20,600 5.2
25/04/2022
23.26
 3,110,300 24.97 25.36 23.26 47,200 36,800 0.2
22/04/2022
24.97
 1,364,200 25.36 26.25 24.48 48,700 3,100 1.2
21/04/2022
25.36
 3,007,900 25.76 26.44 24.04 509,600 200 13.4
20/04/2022
25.76
 2,763,900 26.44 26.73 25.76 127,600 800 3.4
19/04/2022
26.44
 2,116,300 27.62 28.35 26.44 68,400 0 1.9
18/04/2022
27.62
 1,991,800 28.74 29.04 27.47 103,000 0 3.0
15/04/2022
28.74
 1,400,500 28.99 29.48 28.60 102,200 300 2.4
14/04/2022
28.99
 1,171,000 29.18 29.72 28.99 100 400 -0.0
13/04/2022
29.18
 1,518,200 28.74 29.18 28.20 2,300 0 0.1
12/04/2022
28.74
 2,069,900 29.67 30.16 28.40 31,000 34,000 -0.1
08/04/2022
29.67
 2,307,800 30.95 31.24 29.67 3,600 26,100 -0.7
07/04/2022
30.95
 2,414,000 30.90 31.68 30.90 29,100 55,800 -0.9
06/04/2022
30.90
 2,211,700 31.44 31.58 30.90 36,800 5,700 1.0
05/04/2022
31.44
 1,746,000 31.39 31.83 31.24 63,500 0 2.0
04/04/2022
31.39
 1,994,200 31.24 31.63 30.65 52,700 800 1.7
01/04/2022
31.24
 2,509,000 31.09 31.44 30.46 300 7,700 -0.2
31/03/2022
31.09
 1,664,800 31.53 31.73 31.04 10,300 2,800 0.2
30/03/2022
31.53
 2,468,500 32.46 32.71 31.53 10,900 40,200 -1.0
29/03/2022
32.46
 3,624,900 31.73 33.05 31.73 12,700 0 0.4
28/03/2022
31.73
 3,429,400 31.24 31.83 30.85 54,600 38,400 0.5
25/03/2022
31.24
 1,665,800 31.24 31.73 31.24 26,300 3,500 0.7
24/03/2022
31.24
 1,647,700 31.24 31.83 31.14 5,000 6,800 -0.1
23/03/2022
31.24
 2,085,100 30.95 31.93 30.95 10,200 8,200 0.1
22/03/2022
30.95
 2,101,700 30.70 31.19 30.65 31,200 8,000 0.7
21/03/2022
30.70
 1,505,600 30.51 31.14 30.51 0 0 0
18/03/2022
30.51
 1,417,800 30.41 31.04 30.31 0 12,300 -0.4
17/03/2022
30.41
 1,692,900 30.16 30.65 29.97 0 13,300 -0.4
16/03/2022
30.16
 1,173,300 30.11 30.55 30.16 16,700 1,500 0.5
15/03/2022
30.11
 1,635,500 30.02 30.36 29.77 13,400 11,000 0.1
14/03/2022
30.02
 2,778,600 30.99 31.14 29.67 1,100 1,800 -0.0
11/03/2022
30.99
 3,002,700 31.88 32.22 30.95 1,800 5,100 -0.1
10/03/2022
31.88
 2,629,900 32.02 32.76 31.88 15,700 0 0.5
09/03/2022
32.02
 3,052,900 32.32 32.86 31.63 2,000 15,100 -0.4
08/03/2022
32.32
 3,772,300 33.30 33.74 32.32 59,000 129,100 -2.4
07/03/2022
33.30
 4,739,500 32.32 33.49 32.37 34,800 1,500 1.1
04/03/2022
32.32
 1,935,300 32.41 32.81 32.32 1,000 51,200 -1.7
03/03/2022
32.41
 5,012,800 31.63 33.10 31.09 35,000 2,500 1.1
02/03/2022
31.63
 2,392,900 32.02 32.37 31.58 500 31,500 -1.0
01/03/2022
32.02
 1,719,000 32.27 32.56 31.93 14,200 900 0.4
28/02/2022
32.27
 3,996,800 31.19 32.76 31.34 9,400 6,000 0.1
25/02/2022
31.19
 2,675,700 30.85 31.97 30.90 21,800 2,000 0.6
24/02/2022
30.85
 3,640,100 31.73 32.07 29.67 21,500 93,700 -2.3
23/02/2022
31.73
 2,532,700 31.68 32.12 31.63 5,600 61,900 -1.8
22/02/2022
31.68
 2,918,800 31.48 32.27 30.90 33,400 8,500 0.8
21/02/2022
31.48
 2,941,400 30.99 31.83 30.75 5,600 5,300 0.0
18/02/2022
30.99
 1,552,200 31.24 31.44 30.75 5,400 2,500 0.1
17/02/2022
31.24
 1,776,500 31.24 31.73 31.04 9,300 11,100 -0.1
16/02/2022
31.24
 2,779,400 29.72 31.24 29.87 61,600 0 1.9
15/02/2022
29.72
 1,051,600 29.48 29.87 29.18 1,000 9,300 -0.3
14/02/2022
29.48
 1,273,700 30.31 30.31 29.48 2,000 13,900 -0.4
11/02/2022
30.31
 1,436,000 30.21 30.46 29.97 17,400 2,300 0.5
10/02/2022
30.21
 1,369,300 30.36 30.55 30.02 11,400 45,400 -1.0
09/02/2022
30.36
 1,107,800 30.16 30.85 29.57 1,700 16,300 -0.5
08/02/2022
30.16
 1,492,200 29.23 30.55 29.18 10,100 0 0.3
07/02/2022
29.23
 1,435,900 28.40 29.57 28.99 115,600 9,000 3.2
28/01/2022
28.40
 1,563,400 28.40 28.55 27.91 39,000 93,300 -1.5
27/01/2022
28.40
 1,213,400 28.45 28.89 28.01 400 42,800 -1.2
26/01/2022
28.45
 1,944,000 28.60 29.09 28.01 1,100 7,900 0
25/01/2022
28.60
 2,436,400 28.01 28.60 27.32 249,800 1,000 7.1
24/01/2022
28.01
 3,540,200 30.11 30.11 28.01 27,300 136,900 -3.3
21/01/2022
30.11
 2,065,400 30.65 30.75 29.92 900 254,200 -7.8
20/01/2022
30.65
 1,530,100 29.82 31.24 29.38 3,300 0 0.1
19/01/2022
29.82
 2,155,000 29.38 30.16 29.09 5,000 18,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |